KissMeData/004720/min/candle-20240926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240926	184300	116174605	4960	4960	4960	4960	763
3	20240926	184200	116174605	4960	4960	4960	4960	0
4	20240926	184100	116174605	4960	4960	4960	4960	0
5	20240926	184000	116174605	4960	4960	4960	4960	0
6	20240926	183900	116174605	4960	4960	4960	4960	0
7	20240926	183800	116174605	4960	4960	4960	4960	0
8	20240926	183700	116174605	4960	4960	4960	4960	0
9	20240926	183600	116174605	4960	4960	4960	4960	0
10	20240926	183500	116174605	4960	4960	4960	4960	0
11	20240926	183400	116174605	4960	4960	4960	4960	0
12	20240926	183300	116174605	4960	4960	4960	4960	0
13	20240926	183200	116174605	4960	4960	4960	4960	0
14	20240926	183100	116174605	4960	4960	4960	4960	0
15	20240926	183000	116174605	4960	4960	4960	4960	0
16	20240926	182900	116174605	4960	4960	4960	4960	0
17	20240926	182800	116174605	4960	4960	4960	4960	0
18	20240926	182700	116174605	4960	4960	4960	4960	0
19	20240926	182600	116174605	4960	4960	4960	4960	0
20	20240926	182500	116174605	4960	4960	4960	4960	0
21	20240926	182400	116174605	4960	4960	4960	4960	0
22	20240926	182300	116174605	4960	4960	4960	4960	0
23	20240926	182200	116174605	4960	4960	4960	4960	0
24	20240926	182100	116174605	4960	4960	4960	4960	0
25	20240926	182000	116174605	4960	4960	4960	4960	0
26	20240926	181900	116174605	4960	4960	4960	4960	0
27	20240926	181800	116174605	4960	4960	4960	4960	0
28	20240926	181700	116174605	4960	4960	4960	4960	0
29	20240926	181600	116174605	4960	4960	4960	4960	0
30	20240926	181500	116174605	4960	4960	4960	4960	0
31	20240926	181400	116174605	4960	4960	4960	4960	0
32	20240926	181300	116174605	4960	4960	4960	4960	763
33	20240926	181200	116174605	4960	4960	4960	4960	0
34	20240926	181100	116174605	4960	4960	4960	4960	0
35	20240926	181000	116174605	4960	4960	4960	4960	0
36	20240926	180900	116174605	4960	4960	4960	4960	0
37	20240926	180800	116174605	4960	4960	4960	4960	0
38	20240926	180700	116174605	4960	4960	4960	4960	0
39	20240926	180600	116174605	4960	4960	4960	4960	0
40	20240926	180500	116174605	4960	4960	4960	4960	0
41	20240926	180400	116174605	4960	4960	4960	4960	0
42	20240926	180300	116174605	4960	4960	4960	4960	0
43	20240926	180200	116174605	4960	4960	4960	4960	0
44	20240926	180100	116174605	4960	4960	4960	4960	0
45	20240926	180000	116174605	4960	4960	4960	4960	0
46	20240926	175900	116174605	4960	4960	4960	4960	0
47	20240926	175800	116174605	4960	4960	4960	4960	0
48	20240926	175700	116174605	4960	4960	4960	4960	0
49	20240926	175600	116174605	4960	4960	4960	4960	0
50	20240926	175500	116174605	4960	4960	4960	4960	0
51	20240926	175400	116174605	4960	4960	4960	4960	0
52	20240926	175300	116174605	4960	4960	4960	4960	0
53	20240926	175200	116174605	4960	4960	4960	4960	0
54	20240926	175100	116174605	4960	4960	4960	4960	0
55	20240926	175000	116174605	4960	4960	4960	4960	0
56	20240926	174900	116174605	4960	4960	4960	4960	0
57	20240926	174800	116174605	4960	4960	4960	4960	0
58	20240926	174700	116174605	4960	4960	4960	4960	0
59	20240926	174600	116174605	4960	4960	4960	4960	0
60	20240926	174500	116174605	4960	4960	4960	4960	0
61	20240926	174400	116174605	4960	4960	4960	4960	0
62	20240926	174300	116174605	4960	4960	4960	4960	763
63	20240926	174200	116174605	4960	4960	4960	4960	0
64	20240926	174100	116174605	4960	4960	4960	4960	0
65	20240926	174000	116174605	4960	4960	4960	4960	0
66	20240926	173900	116174605	4960	4960	4960	4960	0
67	20240926	173800	116174605	4960	4960	4960	4960	0
68	20240926	173700	116174605	4960	4960	4960	4960	0
69	20240926	173600	116174605	4960	4960	4960	4960	0
70	20240926	173500	116174605	4960	4960	4960	4960	0
71	20240926	173400	116174605	4960	4960	4960	4960	0
72	20240926	173300	116174605	4960	4960	4960	4960	0
73	20240926	173200	116174605	4960	4960	4960	4960	0
74	20240926	173100	116174605	4960	4960	4960	4960	0
75	20240926	173000	116174605	4960	4960	4960	4960	0
76	20240926	172900	116174605	4960	4960	4960	4960	0
77	20240926	172800	116174605	4960	4960	4960	4960	0
78	20240926	172700	116174605	4960	4960	4960	4960	0
79	20240926	172600	116174605	4960	4960	4960	4960	0
80	20240926	172500	116174605	4960	4960	4960	4960	0
81	20240926	172400	116174605	4960	4960	4960	4960	0
82	20240926	172300	116174605	4960	4960	4960	4960	0
83	20240926	172200	116174605	4960	4960	4960	4960	0
84	20240926	172100	116174605	4960	4960	4960	4960	0
85	20240926	172000	116174605	4960	4960	4960	4960	0
86	20240926	171900	116174605	4960	4960	4960	4960	0
87	20240926	171800	116174605	4960	4960	4960	4960	0
88	20240926	171700	116174605	4960	4960	4960	4960	0
89	20240926	171600	116174605	4960	4960	4960	4960	0
90	20240926	171500	116174605	4960	4960	4960	4960	0
91	20240926	171400	116174605	4960	4960	4960	4960	0
92	20240926	171300	116174605	4960	4960	4960	4960	763
93	20240926	171200	116174605	4960	4960	4960	4960	0
94	20240926	171100	116174605	4960	4960	4960	4960	0
95	20240926	171000	116174605	4960	4960	4960	4960	0
96	20240926	170900	116174605	4960	4960	4960	4960	0
97	20240926	170800	116174605	4960	4960	4960	4960	0
98	20240926	170700	116174605	4960	4960	4960	4960	0
99	20240926	170600	116174605	4960	4960	4960	4960	0
100	20240926	170500	116174605	4960	4960	4960	4960	0
101	20240926	170400	116174605	4960	4960	4960	4960	0
102	20240926	170300	116174605	4960	4960	4960	4960	0
103	20240926	170200	116174605	4960	4960	4960	4960	0
104	20240926	170100	116174605	4960	4960	4960	4960	0
105	20240926	170000	116174605	4960	4960	4960	4960	0
106	20240926	165900	116174605	4960	4960	4960	4960	0
107	20240926	165800	116174605	4960	4960	4960	4960	0
108	20240926	165700	116174605	4960	4960	4960	4960	0
109	20240926	165600	116174605	4960	4960	4960	4960	0
110	20240926	165500	116174605	4960	4960	4960	4960	0
111	20240926	165400	116174605	4960	4960	4960	4960	0
112	20240926	165300	116174605	4960	4960	4960	4960	0
113	20240926	165200	116174605	4960	4960	4960	4960	0
114	20240926	165100	116174605	4960	4960	4960	4960	0
115	20240926	165000	116174605	4960	4960	4960	4960	0
116	20240926	164900	116174605	4960	4960	4960	4960	0
117	20240926	164800	116174605	4960	4960	4960	4960	0
118	20240926	164700	116174605	4960	4960	4960	4960	0
119	20240926	164600	116174605	4960	4960	4960	4960	0
120	20240926	164500	116174605	4960	4960	4960	4960	0
121	20240926	164400	116174605	4960	4960	4960	4960	0
122	20240926	164300	116174605	4960	4960	4960	4960	763
123	20240926	164200	116174605	4960	4960	4960	4960	0
124	20240926	164100	116174605	4960	4960	4960	4960	0
125	20240926	164000	116174605	4960	4960	4960	4960	0
126	20240926	163900	116174605	4960	4960	4960	4960	0
127	20240926	163800	116174605	4960	4960	4960	4960	0
128	20240926	163700	116174605	4960	4960	4960	4960	0
129	20240926	163600	116174605	4960	4960	4960	4960	0
130	20240926	163500	116174605	4960	4960	4960	4960	0
131	20240926	163400	116174605	4960	4960	4960	4960	0
132	20240926	163300	116174605	4960	4960	4960	4960	0
133	20240926	163200	116174605	4960	4960	4960	4960	0
134	20240926	163100	116174605	4960	4960	4960	4960	0
135	20240926	163000	116174605	4960	4960	4960	4960	0
136	20240926	162900	116174605	4960	4960	4960	4960	0
137	20240926	162800	116174605	4960	4960	4960	4960	0
138	20240926	162700	116174605	4960	4960	4960	4960	0
139	20240926	162600	116174605	4960	4960	4960	4960	0
140	20240926	162500	116174605	4960	4960	4960	4960	0
141	20240926	162400	116174605	4960	4960	4960	4960	0
142	20240926	162300	116174605	4960	4960	4960	4960	0
143	20240926	162200	116174605	4960	4960	4960	4960	0
144	20240926	162100	116174605	4960	4960	4960	4960	0
145	20240926	162000	116174605	4960	4960	4960	4960	0
146	20240926	161900	116174605	4960	4960	4960	4960	0
147	20240926	161800	116174605	4960	4960	4960	4960	0
148	20240926	161700	116174605	4960	4960	4960	4960	0
149	20240926	161600	116174605	4960	4960	4960	4960	0
150	20240926	161500	116174605	4960	4960	4960	4960	0
151	20240926	161400	116174605	4960	4960	4960	4960	0
152	20240926	161300	116174605	4960	4960	4960	4960	763
153	20240926	161200	116174605	4960	4960	4960	4960	0
154	20240926	161100	116174605	4960	4960	4960	4960	0
155	20240926	161000	116174605	4960	4960	4960	4960	0
156	20240926	160900	116174605	4960	4960	4960	4960	0
157	20240926	160800	116174605	4960	4960	4960	4960	0
158	20240926	160700	116174605	4960	4960	4960	4960	0
159	20240926	160600	116174605	4960	4960	4960	4960	0
160	20240926	160500	116174605	4960	4960	4960	4960	0
161	20240926	160400	116174605	4960	4960	4960	4960	0
162	20240926	160300	116174605	4960	4960	4960	4960	0
163	20240926	160200	116174605	4960	4960	4960	4960	0
164	20240926	160100	116174605	4960	4960	4960	4960	0
165	20240926	160000	116174605	4960	4960	4960	4960	0
166	20240926	155900	116174605	4960	4960	4960	4960	0
167	20240926	155800	116174605	4960	4960	4960	4960	0
168	20240926	155700	116174605	4960	4960	4960	4960	0
169	20240926	155600	116174605	4960	4960	4960	4960	0
170	20240926	155500	116174605	4960	4960	4960	4960	0
171	20240926	155400	116174605	4960	4960	4960	4960	0
172	20240926	155300	116174605	4960	4960	4960	4960	0
173	20240926	155200	116174605	4960	4960	4960	4960	0
174	20240926	155100	116174605	4960	4960	4960	4960	0
175	20240926	155000	116174605	4960	4960	4960	4960	0
176	20240926	154900	116174605	4960	4960	4960	4960	0
177	20240926	154800	116174605	4960	4960	4960	4960	0
178	20240926	154700	116174605	4960	4960	4960	4960	0
179	20240926	154600	116174605	4960	4960	4960	4960	0
180	20240926	154500	116174605	4960	4960	4960	4960	0
181	20240926	154400	116174605	4960	4960	4960	4960	0
182	20240926	154300	116174605	4960	4960	4960	4960	763
183	20240926	154200	116174605	4960	4960	4960	4960	0
184	20240926	154100	116174605	4960	4960	4960	4960	0
185	20240926	154000	116174605	4960	4960	4960	4960	0
186	20240926	153900	116174605	4960	4960	4960	4960	0
187	20240926	153800	116174605	4960	4960	4960	4960	0
188	20240926	153700	116174605	4960	4960	4960	4960	0
189	20240926	153600	116174605	4960	4960	4960	4960	0
190	20240926	153500	116174605	4960	4960	4960	4960	0
191	20240926	153400	116174605	4960	4960	4960	4960	0
192	20240926	153300	116174605	4960	4960	4960	4960	0
193	20240926	153200	116174605	4960	4960	4960	4960	0
194	20240926	153100	116174605	4960	4960	4960	4960	0
195	20240926	153000	116174605	4960	4960	4960	4960	763
196	20240926	152900	112390125	4980	4980	4980	4980	0
197	20240926	152800	112390125	4980	4980	4980	4980	0
198	20240926	152700	112390125	4980	4980	4980	4980	0
199	20240926	152600	112390125	4980	4980	4980	4980	0
200	20240926	152500	112390125	4980	4980	4980	4980	0
201	20240926	152400	112390125	4980	4980	4980	4980	0
202	20240926	152300	112390125	4980	4980	4980	4980	0
203	20240926	152200	112390125	4980	4980	4980	4980	0
204	20240926	152100	112390125	4980	4980	4980	4980	0
205	20240926	152000	112390125	4980	4980	4980	4980	0
206	20240926	151900	112390125	4980	4985	4995	4980	230
207	20240926	151800	111243350	4990	4995	4995	4990	19
208	20240926	151700	111148530	5000	5000	5000	5000	0
209	20240926	151600	111148530	5000	5000	5000	5000	0
210	20240926	151500	111148530	5000	5000	5000	5000	0
211	20240926	151400	111148530	5000	5000	5000	5000	4
212	20240926	151300	111128530	4990	4990	4990	4990	0
213	20240926	151200	111128530	4990	4990	4990	4990	0
214	20240926	151100	111128530	4990	4990	4990	4990	0
215	20240926	151000	111128530	4990	4990	4990	4990	90
216	20240926	150900	110679430	4990	4995	4995	4990	100
217	20240926	150800	110180170	5000	5000	5000	5000	443
218	20240926	150700	107965170	5020	5020	5020	5020	0
219	20240926	150600	107965170	5020	5020	5020	5020	0
220	20240926	150500	107965170	5020	5020	5020	5020	0
221	20240926	150400	107965170	5020	5020	5020	5020	80
222	20240926	150300	107563570	5020	5020	5020	5020	0
223	20240926	150200	107563570	5020	5020	5020	5000	3
224	20240926	150100	107548530	5000	5000	5000	5000	0
225	20240926	150000	107548530	5000	5000	5000	5000	0
226	20240926	145900	107548530	5000	5000	5000	5000	11
227	20240926	145800	107493530	5000	5000	5000	5000	0
228	20240926	145700	107493530	5000	5000	5000	5000	0
229	20240926	145600	107493530	5000	5000	5000	5000	11
230	20240926	145500	107438530	5000	5000	5000	5000	0
231	20240926	145400	107438530	5000	5000	5000	5000	0
232	20240926	145300	107438530	5000	5000	5000	5000	0
233	20240926	145200	107438530	5000	5000	5000	5000	20
234	20240926	145100	107338530	5020	5020	5020	5020	0
235	20240926	145000	107338530	5020	5020	5020	5020	0
236	20240926	144900	107338530	5020	5020	5020	5020	0
237	20240926	144800	107338530	5020	5020	5020	5020	0
238	20240926	144700	107338530	5020	5020	5020	5020	0
239	20240926	144600	107338530	5020	5020	5020	5020	20
240	20240926	144500	107238130	5020	5020	5020	5020	0
241	20240926	144400	107238130	5020	5020	5020	5020	0
242	20240926	144300	107238130	5020	5020	5020	5020	0
243	20240926	144200	107238130	5020	5020	5020	5020	0
244	20240926	144100	107238130	5020	5020	5020	5020	0
245	20240926	144000	107238130	5020	5020	5020	5010	3
246	20240926	143900	107223080	4990	5000	5000	4990	200
247	20240926	143800	106224420	5000	5000	5000	5000	0
248	20240926	143700	106224420	5000	5000	5000	5000	756
249	20240926	143600	102444420	5030	5030	5030	5030	0
250	20240926	143500	102444420	5030	5030	5030	5030	0
251	20240926	143400	102444420	5030	5030	5030	5030	0
252	20240926	143300	102444420	5030	5030	5030	5030	1
253	20240926	143200	102439390	5030	5030	5030	5030	0
254	20240926	143100	102439390	5030	5030	5030	5030	1
255	20240926	143000	102434360	5020	5020	5020	5020	0
256	20240926	142900	102434360	5020	5010	5020	5010	1253
257	20240926	142800	96144560	5010	4995	5010	4995	379
258	20240926	142700	94247595	4990	4990	4990	4990	0
259	20240926	142600	94247595	4990	4990	4990	4990	0
260	20240926	142500	94247595	4990	4990	4990	4990	0
261	20240926	142400	94247595	4990	4990	4990	4990	0
262	20240926	142300	94247595	4990	4990	4990	4990	69
263	20240926	142200	93903285	4990	4990	4990	4990	0
264	20240926	142100	93903285	4990	4990	4990	4990	0
265	20240926	142000	93903285	4990	4990	4990	4990	0
266	20240926	141900	93903285	4990	4990	4990	4990	188
267	20240926	141800	92965165	5000	5000	5000	5000	0
268	20240926	141700	92965165	5000	5000	5000	5000	0
269	20240926	141600	92965165	5000	5000	5000	5000	0
270	20240926	141500	92965165	5000	5000	5000	5000	0
271	20240926	141400	92965165	5000	5000	5000	5000	0
272	20240926	141300	92965165	5000	5000	5000	5000	180
273	20240926	141200	92065165	4995	4995	4995	4995	0
274	20240926	141100	92065165	4995	4990	4995	4990	134
275	20240926	141000	91396030	4995	4995	4995	4995	0
276	20240926	140900	91396030	4995	4995	4995	4995	0
277	20240926	140800	91396030	4995	4995	4995	4995	10
278	20240926	140700	91346080	4995	4995	4995	4995	0
279	20240926	140600	91346080	4995	4995	4995	4995	0
280	20240926	140500	91346080	4995	4995	4995	4995	0
281	20240926	140400	91346080	4995	4995	4995	4995	40
282	20240926	140300	91146280	5000	5000	5000	5000	0
283	20240926	140200	91146280	5000	5000	5000	5000	0
284	20240926	140100	91146280	5000	5000	5000	5000	0
285	20240926	140000	91146280	5000	5000	5000	5000	0
286	20240926	135900	91146280	5000	5000	5000	5000	0
287	20240926	135800	91146280	5000	5000	5000	5000	0
288	20240926	135700	91146280	5000	5000	5000	5000	0
289	20240926	135600	91146280	5000	4995	5000	4995	268
290	20240926	135500	89806780	5000	4990	5000	4990	3000
291	20240926	135400	74811240	4995	4990	4995	4990	44
292	20240926	135300	74591675	4990	4990	4990	4990	0
293	20240926	135200	74591675	4990	4990	4990	4990	0
294	20240926	135100	74591675	4990	4990	4990	4990	0
295	20240926	135000	74591675	4990	4990	4990	4990	0
296	20240926	134900	74591675	4990	4990	4990	4990	0
297	20240926	134800	74591675	4990	4990	4990	4990	0
298	20240926	134700	74591675	4990	4990	4990	4990	130
299	20240926	134600	73942975	4990	4990	4990	4990	0
300	20240926	134500	73942975	4990	4985	4990	4985	5
301	20240926	134400	73918030	4990	4990	4990	4990	0
302	20240926	134300	73918030	4990	4990	4990	4990	0
303	20240926	134200	73918030	4990	4990	4990	4990	0
304	20240926	134100	73918030	4990	4990	4990	4990	0
305	20240926	134000	73918030	4990	4990	4990	4990	0
306	20240926	133900	73918030	4990	4980	4990	4980	300
307	20240926	133800	72422655	4980	4980	4980	4980	0
308	20240926	133700	72422655	4980	4975	4980	4975	266
309	20240926	133600	71098485	4975	4975	4975	4975	0
310	20240926	133500	71098485	4975	4975	4975	4975	0
311	20240926	133400	71098485	4975	4975	4975	4975	0
312	20240926	133300	71098485	4975	4975	4975	4975	0
313	20240926	133200	71098485	4975	4975	4975	4975	0
314	20240926	133100	71098485	4975	4980	4980	4975	207
315	20240926	133000	70068325	4985	4985	4985	4985	0
316	20240926	132900	70068325	4985	4980	4985	4980	1000
317	20240926	132800	65088170	4980	4980	4980	4980	0
318	20240926	132700	65088170	4980	4980	4980	4980	0
319	20240926	132600	65088170	4980	4980	4980	4980	0
320	20240926	132500	65088170	4980	4980	4980	4980	0
321	20240926	132400	65088170	4980	4980	4980	4980	0
322	20240926	132300	65088170	4980	4980	4980	4980	0
323	20240926	132200	65088170	4980	4980	4980	4980	0
324	20240926	132100	65088170	4980	4980	4980	4980	0
325	20240926	132000	65088170	4980	4980	4980	4980	0
326	20240926	131900	65088170	4980	4980	4980	4980	0
327	20240926	131800	65088170	4980	4980	4980	4980	0
328	20240926	131700	65088170	4980	4980	4980	4980	0
329	20240926	131600	65088170	4980	4980	4980	4980	0
330	20240926	131500	65088170	4980	4980	4980	4980	140
331	20240926	131400	64390970	4985	4985	4985	4985	0
332	20240926	131300	64390970	4985	4985	4985	4985	0
333	20240926	131200	64390970	4985	4985	4985	4985	0
334	20240926	131100	64390970	4985	4985	4985	4985	0
335	20240926	131000	64390970	4985	4985	4985	4985	0
336	20240926	130900	64390970	4985	4985	4985	4985	0
337	20240926	130800	64390970	4985	4985	4985	4985	0
338	20240926	130700	64390970	4985	4985	4985	4985	0
339	20240926	130600	64390970	4985	4985	4985	4985	0
340	20240926	130500	64390970	4985	4985	4985	4985	0
341	20240926	130400	64390970	4985	4980	4985	4980	1000
342	20240926	130300	59410340	4980	4980	4980	4980	0
343	20240926	130200	59410340	4980	4980	4980	4980	0
344	20240926	130100	59410340	4980	4980	4980	4980	0
345	20240926	130000	59410340	4980	4975	4980	4975	10
346	20240926	125900	59360570	4975	4975	4975	4975	0
347	20240926	125800	59360570	4975	4975	4975	4975	0
348	20240926	125700	59360570	4975	4975	4975	4975	0
349	20240926	125600	59360570	4975	4975	4975	4975	0
350	20240926	125500	59360570	4975	4970	4975	4970	500
351	20240926	125400	56874230	4970	4970	4970	4970	0
352	20240926	125300	56874230	4970	4970	4970	4970	0
353	20240926	125200	56874230	4970	4970	4970	4970	0
354	20240926	125100	56874230	4970	4970	4970	4970	0
355	20240926	125000	56874230	4970	4970	4970	4970	0
356	20240926	124900	56874230	4970	4970	4970	4970	0
357	20240926	124800	56874230	4970	4970	4970	4970	0
358	20240926	124700	56874230	4970	4965	4970	4965	201
359	20240926	124600	55876260	4965	4965	4965	4965	0
360	20240926	124500	55876260	4965	4965	4965	4965	0
361	20240926	124400	55876260	4965	4965	4965	4965	0
362	20240926	124300	55876260	4965	4965	4965	4965	0
363	20240926	124200	55876260	4965	4965	4965	4965	0
364	20240926	124100	55876260	4965	4965	4965	4965	120
365	20240926	124000	55280460	4955	4965	4965	4955	287
366	20240926	123900	53858235	4965	4965	4965	4965	0
367	20240926	123800	53858235	4965	4965	4965	4965	0
368	20240926	123700	53858235	4965	4965	4965	4965	100
369	20240926	123600	53361735	4960	4960	4960	4960	5
370	20240926	123500	53336935	4960	4960	4960	4960	0
371	20240926	123400	53336935	4960	4960	4960	4960	5
372	20240926	123300	53312135	4960	4960	4960	4960	0
373	20240926	123200	53312135	4960	4960	4960	4960	0
374	20240926	123100	53312135	4960	4960	4960	4960	0
375	20240926	123000	53312135	4960	4960	4960	4960	0
376	20240926	122900	53312135	4960	4970	4970	4960	231
377	20240926	122800	52166365	4970	4970	4970	4970	1
378	20240926	122700	52161395	4970	4970	4970	4970	30
379	20240926	122600	52012295	4970	4970	4970	4970	0
380	20240926	122500	52012295	4970	4970	4975	4970	104
381	20240926	122400	51495410	4980	4980	4980	4980	0
382	20240926	122300	51495410	4980	4980	4980	4980	0
383	20240926	122200	51495410	4980	4980	4980	4980	0
384	20240926	122100	51495410	4980	4980	4980	4980	0
385	20240926	122000	51495410	4980	4980	4980	4980	0
386	20240926	121900	51495410	4980	4980	4980	4980	0
387	20240926	121800	51495410	4980	4980	4980	4980	0
388	20240926	121700	51495410	4980	4980	4980	4980	0
389	20240926	121600	51495410	4980	4980	4980	4980	0
390	20240926	121500	51495410	4980	4980	4980	4980	0
391	20240926	121400	51495410	4980	4980	4980	4980	0
392	20240926	121300	51495410	4980	4960	4980	4960	14
393	20240926	121200	51425950	4960	4960	4960	4960	0
394	20240926	121100	51425950	4960	4960	4960	4960	0
395	20240926	121000	51425950	4960	4960	4960	4960	1
396	20240926	120900	51420990	4955	4960	4960	4955	200
397	20240926	120800	50429930	4980	4980	4980	4980	0
398	20240926	120700	50429930	4980	4980	4980	4980	0
399	20240926	120600	50429930	4980	4980	4980	4980	0
400	20240926	120500	50429930	4980	4980	4980	4980	0
401	20240926	120400	50429930	4980	4980	4980	4980	0
402	20240926	120300	50429930	4980	4980	4980	4980	900
403	20240926	120200	45947930	4980	4960	4980	4960	26
404	20240926	120100	45818890	4985	4985	4985	4985	0
405	20240926	120000	45818890	4985	4985	4985	4985	0
406	20240926	115900	45818890	4985	4985	4985	4985	0
407	20240926	115800	45818890	4985	4985	4985	4985	0
408	20240926	115700	45818890	4985	4985	4985	4985	0
409	20240926	115600	45818890	4985	4985	4985	4985	0
410	20240926	115500	45818890	4985	4985	4985	4985	0
411	20240926	115400	45818890	4985	4970	4985	4970	21
412	20240926	115300	45714415	4970	4970	4970	4970	0
413	20240926	115200	45714415	4970	4970	4970	4970	0
414	20240926	115100	45714415	4970	4970	4970	4970	0
415	20240926	115000	45714415	4970	4970	4970	4970	0
416	20240926	114900	45714415	4970	4970	4970	4970	0
417	20240926	114800	45714415	4970	4970	4970	4970	0
418	20240926	114700	45714415	4970	4970	4970	4970	0
419	20240926	114600	45714415	4970	4970	4970	4970	0
420	20240926	114500	45714415	4970	4970	4970	4970	0
421	20240926	114400	45714415	4970	4970	4970	4970	5
422	20240926	114300	45689565	4970	4970	4970	4970	0
423	20240926	114200	45689565	4970	4970	4970	4970	0
424	20240926	114100	45689565	4970	4970	4970	4970	0
425	20240926	114000	45689565	4970	4970	4970	4970	0
426	20240926	113900	45689565	4970	4970	4970	4970	0
427	20240926	113800	45689565	4970	4970	4970	4970	0
428	20240926	113700	45689565	4970	4970	4970	4970	0
429	20240926	113600	45689565	4970	4970	4970	4970	0
430	20240926	113500	45689565	4970	4970	4970	4970	0
431	20240926	113400	45689565	4970	4970	4970	4970	121
432	20240926	113300	45088195	4970	4970	4970	4970	0
433	20240926	113200	45088195	4970	4970	4970	4970	17
434	20240926	113100	45003705	4960	4960	4960	4960	0
435	20240926	113000	45003705	4960	4960	4960	4960	0
436	20240926	112900	45003705	4960	4960	4960	4960	0
437	20240926	112800	45003705	4960	4960	4960	4960	300
438	20240926	112700	43515705	4970	4970	4970	4970	397
439	20240926	112600	41542615	4970	4970	4970	4970	0
440	20240926	112500	41542615	4970	4970	4970	4970	0
441	20240926	112400	41542615	4970	4970	4970	4970	81
442	20240926	112300	41140045	4970	4970	4970	4970	0
443	20240926	112200	41140045	4970	4970	4970	4970	500
444	20240926	112100	38655045	4970	4970	4970	4970	0
445	20240926	112000	38655045	4970	4970	4970	4970	0
446	20240926	111900	38655045	4970	4970	4970	4970	0
447	20240926	111800	38655045	4970	4970	4970	4970	0
448	20240926	111700	38655045	4970	4970	4970	4970	1
449	20240926	111600	38650075	4970	4970	4970	4970	0
450	20240926	111500	38650075	4970	4970	4970	4970	0
451	20240926	111400	38650075	4970	4970	4970	4970	300
452	20240926	111300	37159075	4970	4970	4970	4970	0
453	20240926	111200	37159075	4970	4960	4970	4960	21
454	20240926	111100	37054795	4965	4965	4965	4965	100
455	20240926	111000	36558295	4965	4965	4965	4965	0
456	20240926	110900	36558295	4965	4965	4965	4965	0
457	20240926	110800	36558295	4965	4965	4965	4965	0
458	20240926	110700	36558295	4965	4965	4965	4965	0
459	20240926	110600	36558295	4965	4965	4965	4965	0
460	20240926	110500	36558295	4965	4965	4965	4965	0
461	20240926	110400	36558295	4965	4965	4965	4965	0
462	20240926	110300	36558295	4965	4965	4965	4965	0
463	20240926	110200	36558295	4965	4965	4965	4965	0
464	20240926	110100	36558295	4965	4965	4965	4965	0
465	20240926	110000	36558295	4965	4965	4965	4965	0
466	20240926	105900	36558295	4965	4965	4965	4965	0
467	20240926	105800	36558295	4965	4965	4965	4965	0
468	20240926	105700	36558295	4965	4965	4965	4965	0
469	20240926	105600	36558295	4965	4965	4965	4965	0
470	20240926	105500	36558295	4965	4965	4965	4965	0
471	20240926	105400	36558295	4965	4965	4965	4965	0
472	20240926	105300	36558295	4965	4965	4965	4965	100
473	20240926	105200	36061795	4960	4960	4960	4960	0
474	20240926	105100	36061795	4960	4960	4960	4960	0
475	20240926	105000	36061795	4960	4960	4960	4960	1
476	20240926	104900	36056835	4960	4960	4960	4960	0
477	20240926	104800	36056835	4960	4960	4960	4960	0
478	20240926	104700	36056835	4960	4960	4960	4960	131
479	20240926	104600	35407075	4960	4960	4960	4960	100
480	20240926	104500	34911075	4960	4960	4960	4960	0
481	20240926	104400	34911075	4960	4960	4960	4960	0
482	20240926	104300	34911075	4960	4960	4960	4960	0
483	20240926	104200	34911075	4960	4960	4960	4960	1
484	20240926	104100	34906115	4950	4955	4955	4950	22
485	20240926	104000	34797210	4960	4960	4960	4960	0
486	20240926	103900	34797210	4960	4960	4960	4960	0
487	20240926	103800	34797210	4960	4960	4960	4960	1
488	20240926	103700	34792250	4960	4960	4960	4960	0
489	20240926	103600	34792250	4960	4960	4960	4960	0
490	20240926	103500	34792250	4960	4945	4960	4945	18
491	20240926	103400	34703225	4960	4960	4960	4960	1
492	20240926	103300	34698265	4945	4945	4945	4945	0
493	20240926	103200	34698265	4945	4945	4945	4945	0
494	20240926	103100	34698265	4945	4945	4945	4945	1
495	20240926	103000	34693320	4960	4960	4960	4960	0
496	20240926	102900	34693320	4960	4960	4960	4960	0
497	20240926	102800	34693320	4960	4960	4960	4960	0
498	20240926	102700	34693320	4960	4960	4960	4960	1
499	20240926	102600	34688360	4945	4945	4945	4945	374
500	20240926	102500	32838930	4945	4960	4960	4945	4
501	20240926	102400	32819130	4955	4960	4960	4955	18
502	20240926	102300	32729855	4960	4960	4965	4960	4
503	20240926	102200	32710005	4965	4965	4965	4965	2
504	20240926	102100	32700075	4965	4965	4965	4965	0
505	20240926	102000	32700075	4965	4955	4965	4955	14
506	20240926	101900	32630665	4955	4955	4955	4955	500
507	20240926	101800	30153165	4955	4955	4955	4955	3
508	20240926	101700	30138300	4955	4955	4955	4955	0
509	20240926	101600	30138300	4955	4955	4955	4955	0
510	20240926	101500	30138300	4955	4955	4955	4955	1
511	20240926	101400	30133345	4955	4950	4955	4950	20
512	20240926	101300	30034260	4955	4955	4955	4955	0
513	20240926	101200	30034260	4955	4955	4955	4955	100
514	20240926	101100	29538760	4955	4955	4955	4955	0
515	20240926	101000	29538760	4955	4955	4955	4955	0
516	20240926	100900	29538760	4955	4955	4955	4955	0
517	20240926	100800	29538760	4955	4955	4955	4955	0
518	20240926	100700	29538760	4955	4955	4955	4955	0
519	20240926	100600	29538760	4955	4955	4955	4955	0
520	20240926	100500	29538760	4955	4950	4955	4950	50
521	20240926	100400	29291170	4950	4950	4950	4950	2
522	20240926	100300	29281270	4950	4950	4950	4950	0
523	20240926	100200	29281270	4950	4945	4950	4945	5
524	20240926	100100	29256540	4920	4920	4920	4920	9
525	20240926	100000	29212260	4945	4945	4945	4945	1
526	20240926	095900	29207315	4915	4915	4915	4915	0
527	20240926	095800	29207315	4915	4915	4915	4915	0
528	20240926	095700	29207315	4915	4915	4915	4915	0
529	20240926	095600	29207315	4915	4915	4915	4915	1
530	20240926	095500	29202400	4945	4945	4945	4945	0
531	20240926	095400	29202400	4945	4945	4945	4945	9
532	20240926	095300	29157895	4940	4940	4940	4940	0
533	20240926	095200	29157895	4940	4940	4940	4940	4
534	20240926	095100	29138135	4940	4940	4940	4940	8
535	20240926	095000	29098615	4915	4915	4945	4915	33
536	20240926	094900	28936390	4915	4915	4915	4915	0
537	20240926	094800	28936390	4915	4915	4915	4915	0
538	20240926	094700	28936390	4915	4915	4915	4915	0
539	20240926	094600	28936390	4915	4915	4915	4915	0
540	20240926	094500	28936390	4915	4915	4915	4915	0
541	20240926	094400	28936390	4915	4915	4915	4915	0
542	20240926	094300	28936390	4915	4915	4915	4915	377
543	20240926	094200	27083435	4945	4945	4945	4945	0
544	20240926	094100	27083435	4945	4945	4945	4945	26
545	20240926	094000	26954865	4945	4945	4945	4945	0
546	20240926	093900	26954865	4945	4945	4945	4945	102
547	20240926	093800	26450475	4910	4910	4910	4910	0
548	20240926	093700	26450475	4910	4915	4915	4910	410
549	20240926	093600	24435375	4915	4920	4920	4915	21
550	20240926	093500	24332060	4945	4945	4945	4945	0
551	20240926	093400	24332060	4945	4940	4945	4940	19
552	20240926	093300	24238165	4945	4945	4945	4945	0
553	20240926	093200	24238165	4945	4945	4945	4945	21
554	20240926	093100	24134320	4910	4940	4945	4910	72
555	20240926	093000	23779610	4945	4945	4945	4945	0
556	20240926	092900	23779610	4945	4945	4945	4945	0
557	20240926	092800	23779610	4945	4945	4945	4945	1
558	20240926	092700	23774665	4920	4925	4925	4920	20
559	20240926	092600	23676260	4960	4960	4960	4960	0
560	20240926	092500	23676260	4960	4960	4960	4960	0
561	20240926	092400	23676260	4960	4960	4960	4960	0
562	20240926	092300	23676260	4960	4960	4960	4960	0
563	20240926	092200	23676260	4960	4950	4960	4950	30
564	20240926	092100	23527690	4930	4920	4930	4915	227
565	20240926	092000	22409755	4925	4930	4930	4925	198
566	20240926	091900	21433650	4960	4960	4960	4960	0
567	20240926	091800	21433650	4960	4960	4960	4960	0
568	20240926	091700	21433650	4960	4960	4960	4960	0
569	20240926	091600	21433650	4960	4960	4960	4960	0
570	20240926	091500	21433650	4960	4960	4960	4960	0
571	20240926	091400	21433650	4960	4960	4960	4960	0
572	20240926	091300	21433650	4960	4960	4960	4960	0
573	20240926	091200	21433650	4960	4960	4960	4960	0
574	20240926	091100	21433650	4960	4945	4960	4935	64
575	20240926	091000	21117260	4960	4980	4980	4960	40
576	20240926	090900	20918460	4980	4980	4980	4980	0
577	20240926	090800	20918460	4980	4980	4980	4980	0
578	20240926	090700	20918460	4980	4940	4980	4940	1044
579	20240926	090600	15720795	4940	4900	4940	4900	709
580	20240926	090500	12234830	4900	4975	4975	4750	2314
581	20240926	090400	1129330	4980	4980	4980	4980	0
582	20240926	090300	1129330	4980	4980	4980	4980	0
583	20240926	090200	1129330	4980	4975	4980	4970	27
584	20240926	090100	994980	4975	4970	4975	4970	103
585	20240926	090000	482575	4975	4975	4975	4975	97